Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.972 8.003 7.835 7.928 22,370,660 -0.01(-0.16%)
Jun 29, 2016 7.934 7.997 7.897 7.940 17,286,014 +0.06(+0.71%)
Jun 28, 2016 7.760 7.891 7.672 7.884 13,763,560 +0.28(+3.69%)
Jun 27, 2016 7.803 7.841 7.510 7.604 28,822,414 -0.27(-3.40%)
Jun 24, 2016 7.791 8.025 7.766 7.872 22,366,382 -0.17(-2.17%)
Jun 23, 2016 8.053 8.059 7.928 8.046 11,095,821 +0.11(+1.41%)
Jun 22, 2016 7.922 8.003 7.866 7.934 9,861,174 -0.01(-0.08%)
Jun 21, 2016 7.791 7.959 7.778 7.940 9,801,460 +0.12(+1.51%)
Jun 20, 2016 7.922 7.947 7.797 7.822 11,442,516 +0.04(+0.48%)
Jun 17, 2016 7.797 7.847 7.735 7.785 23,322,562 +0.01(+0.08%)
Jun 16, 2016 7.697 7.797 7.598 7.778 15,529,983 +0.02(+0.24%)
Jun 15, 2016 7.629 7.810 7.566 7.760 14,171,770 +0.10(+1.30%)
Jun 14, 2016 7.716 7.735 7.542 7.660 18,105,132 -0.07(-0.97%)
Jun 13, 2016 7.760 7.828 7.691 7.735 16,345,210 -0.09(-1.19%)
Jun 10, 2016 7.853 7.928 7.772 7.828 21,459,306 -0.14(-1.80%)
Jun 09, 2016 7.878 7.978 7.853 7.972 9,545,927 -0.01(-0.08%)
Jun 08, 2016 8.071 8.078 7.931 7.978 17,072,414 -0.02(-0.31%)
Jun 07, 2016 7.978 8.071 7.978 8.003 11,143,059 +0.04(+0.55%)
Jun 06, 2016 7.940 7.978 7.866 7.959 11,173,053 +0.11(+1.43%)
Jun 03, 2016 7.841 7.903 7.778 7.847 9,509,981 -0.01(-0.16%)
Jun 02, 2016 7.753 7.872 7.722 7.859 20,056,876 +0.04(+0.56%)
Jun 01, 2016 7.554 7.825 7.535 7.816 13,157,178 +0.21(+2.70%)
May 31, 2016 7.660 7.753 7.585 7.610 13,925,485 -0.01(-0.08%)
May 27, 2016 7.629 7.616 7.616 7.616 9,475,035 -0.01(-0.08%)
May 26, 2016 7.772 7.791 7.598 7.623 12,407,880 -0.09(-1.13%)
May 25, 2016 7.710 7.791 7.641 7.710 13,369,222 +0.06(+0.81%)
May 24, 2016 7.772 7.828 7.616 7.648 19,909,436 -0.06(-0.73%)
May 23, 2016 7.741 7.778 7.666 7.704 10,924,836 -0.04(-0.48%)
May 20, 2016 7.691 7.797 7.598 7.741 14,326,153 +0.10(+1.36%)
May 19, 2016 7.473 7.672 7.386 7.637 16,544,160 +0.13(+1.68%)
May 18, 2016 7.735 7.760 7.473 7.510 19,273,338 -0.19(-2.51%)
May 17, 2016 7.660 7.785 7.585 7.704 26,882,244 +0.06(+0.82%)
May 16, 2016 7.510 7.654 7.492 7.641 17,597,974 +0.22(+3.03%)
May 13, 2016 7.417 7.535 7.380 7.417 10,493,579 -0.04(-0.58%)
May 12, 2016 7.423 7.498 7.367 7.461 11,721,217 +0.12(+1.70%)
May 11, 2016 7.224 7.423 7.118 7.336 25,670,158 +0.67(+10.10%)
May 10, 2016 6.724 6.803 6.646 6.663 20,779,360 -0.01(-0.17%)
May 09, 2016 6.730 6.769 6.511 6.674 34,423,116 -0.09(-1.33%)
May 06, 2016 6.758 6.859 6.719 6.764 15,670,923 -0.02(-0.25%)
May 05, 2016 6.786 6.921 6.758 6.780 24,217,314 +0.11(+1.60%)
May 04, 2016 6.685 6.747 6.579 6.674 18,924,962 +0.05(+0.76%)
May 03, 2016 6.713 6.752 6.528 6.624 29,703,734 -0.17(-2.48%)
May 02, 2016 6.893 6.898 6.691 6.792 15,423,337 -0.05(-0.74%)
Apr 29, 2016 6.758 6.898 6.747 6.842 20,952,698 +0.10(+1.50%)
Apr 28, 2016 6.831 6.878 6.724 6.741 18,764,012 -0.11(-1.55%)
Apr 27, 2016 6.764 6.923 6.752 6.848 21,256,956 +0.15(+2.17%)
Apr 26, 2016 6.769 6.820 6.668 6.702 25,887,566 -0.04(-0.58%)
Apr 25, 2016 6.825 6.870 6.702 6.741 14,520,582 -0.10(-1.47%)
Apr 22, 2016 6.820 6.876 6.786 6.842 28,557,100 +0.06(+0.91%)
Apr 21, 2016 6.786 6.864 6.736 6.780 23,009,080 +0.01(+0.08%)
Apr 20, 2016 6.624 6.836 6.590 6.775 25,537,898 +0.12(+1.85%)
Apr 19, 2016 6.455 6.668 6.444 6.652 22,649,610 +0.26(+4.03%)
Apr 18, 2016 6.046 6.427 5.996 6.394 22,553,280 +0.21(+3.35%)
Apr 15, 2016 6.220 6.338 6.181 6.186 17,516,966 -0.12(-1.95%)
Apr 14, 2016 6.399 6.399 6.251 6.310 19,381,144 -0.02(-0.27%)
Apr 13, 2016 6.360 6.385 6.265 6.327 19,902,262 -0.01(-0.09%)
Apr 12, 2016 6.125 6.383 6.108 6.332 19,352,120 +0.23(+3.76%)
Apr 11, 2016 6.175 6.259 6.069 6.102 19,059,374 +0.00(+0.00%)
Apr 08, 2016 6.125 6.170 6.058 6.102 13,270,626 +0.16(+2.64%)
Apr 07, 2016 5.850 5.968 5.831 5.945 11,449,457 +0.03(+0.57%)
Apr 06, 2016 5.794 5.962 5.772 5.912 15,815,801 +0.16(+2.73%)
Apr 05, 2016 5.744 5.833 5.738 5.755 14,941,385 -0.07(-1.15%)
Apr 04, 2016 5.929 6.024 5.805 5.822 9,730,088 -0.12(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.